Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.95	14.13	13.83	14.10	498,783	+0.27(+1.93%)
May 30, 2007	13.65	14.02	13.65	13.83	326,385	+0.15(+1.08%)
May 29, 2007	13.57	13.73	13.57	13.68	470,329	+0.11(+0.81%)
May 25, 2007	13.49	13.78	13.49	13.57	197,923	+0.14(+1.05%)
May 24, 2007	14.08	14.08	13.36	13.43	679,132	-0.60(-4.27%)
May 23, 2007	14.29	14.29	14.03	14.03	128,461	-0.27(-1.87%)
May 22, 2007	14.21	14.31	14.21	14.30	171,979	+0.13(+0.89%)
May 21, 2007	14.31	14.33	14.14	14.17	100,426	-0.10(-0.67%)
May 18, 2007	14.21	14.30	14.02	14.27	184,951	+0.12(+0.84%)
May 17, 2007	14.21	14.35	14.13	14.15	168,590	-0.05(-0.35%)
May 16, 2007	14.28	14.34	14.13	14.20	208,384	-0.14(-1.00%)
May 15, 2007	14.34	14.39	14.30	14.34	669,926	+0.00(+0.03%)
May 14, 2007	14.32	14.41	14.32	14.34	193,738	-0.06(-0.41%)
May 11, 2007	14.33	14.43	14.29	14.40	192,901	+0.12(+0.87%)
May 10, 2007	14.37	14.37	14.27	14.27	177,838	-0.07(-0.47%)
May 09, 2007	14.34	14.43	14.31	14.34	213,824	-0.02(-0.13%)
May 08, 2007	14.38	14.39	14.27	14.36	485,811	-0.03(-0.18%)
May 07, 2007	14.38	14.46	14.33	14.38	235,583	+0.02(+0.17%)
May 04, 2007	14.28	14.37	14.27	14.36	260,271	+0.13(+0.92%)
May 03, 2007	14.26	14.43	14.22	14.23	402,960	-0.00(-0.02%)
May 02, 2007	14.52	14.52	14.17	14.23	655,699	-0.32(-2.20%)
May 01, 2007	14.52	14.95	14.35	14.55	927,687	+0.43(+3.06%)
Apr 30, 2007	14.59	14.63	14.11	14.12	265,292	-0.36(-2.48%)
Apr 27, 2007	14.37	14.52	14.37	14.48	158,171	+0.04(+0.30%)
Apr 26, 2007	14.40	14.62	14.31	14.43	229,724	+0.03(+0.23%)
Apr 25, 2007	14.21	14.40	14.18	14.40	149,802	+0.31(+2.22%)
Apr 24, 2007	14.28	14.32	14.09	14.09	167,377	-0.20(-1.37%)
Apr 23, 2007	14.29	14.34	14.26	14.28	128,461	-0.00(-0.03%)
Apr 20, 2007	14.22	14.31	14.16	14.29	305,044	+0.10(+0.67%)
Apr 19, 2007	14.29	14.32	14.15	14.19	140,178	-0.12(-0.83%)
Apr 18, 2007	14.53	14.58	14.29	14.31	187,043	-0.24(-1.66%)
Apr 17, 2007	14.67	14.67	14.47	14.55	378,272	-0.12(-0.80%)
Apr 16, 2007	14.56	14.82	14.56	14.67	209,221	+0.12(+0.82%)
Apr 13, 2007	14.51	14.71	14.49	14.55	175,327	+0.05(+0.33%)
Apr 12, 2007	14.26	14.51	14.26	14.50	160,263	+0.26(+1.81%)
Apr 11, 2007	14.30	14.44	14.18	14.25	213,405	-0.06(-0.45%)
Apr 10, 2007	14.47	14.66	14.30	14.31	311,739	-0.12(-0.81%)
Apr 09, 2007	14.54	14.54	14.40	14.43	115,908	-0.15(-1.00%)
Apr 05, 2007	14.61	14.70	14.52	14.57	260,689	+0.01(+0.05%)
Apr 04, 2007	14.25	14.64	14.15	14.57	575,776	+0.32(+2.21%)
Apr 03, 2007	14.23	14.32	14.16	14.25	734,785	+0.02(+0.15%)
Apr 02, 2007	13.96	14.27	13.96	14.23	315,924	+0.24(+1.74%)
Mar 30, 2007	13.86	14.10	13.84	13.99	424,300	+0.12(+0.90%)
Mar 29, 2007	13.72	13.99	13.70	13.86	393,754	+0.14(+1.03%)
Mar 28, 2007	13.76	13.83	13.53	13.72	247,299	-0.06(-0.42%)
Mar 27, 2007	13.76	13.85	13.72	13.78	328,895	+0.07(+0.51%)
Mar 26, 2007	13.77	13.83	13.66	13.71	220,937	-0.10(-0.71%)
Mar 23, 2007	13.86	13.87	13.71	13.81	218,008	-0.06(-0.43%)
Mar 22, 2007	13.83	13.88	13.75	13.87	258,179	+0.08(+0.61%)
Mar 21, 2007	13.28	13.81	13.27	13.78	418,860	+0.43(+3.24%)
Mar 20, 2007	13.17	13.42	13.17	13.35	149,383	+0.17(+1.32%)
Mar 19, 2007	13.20	13.26	13.17	13.18	128,043	-0.06(-0.43%)
Mar 16, 2007	13.22	13.26	13.13	13.23	200,852	-0.03(-0.23%)
Mar 15, 2007	13.19	13.29	13.18	13.26	217,590	+0.11(+0.84%)
Mar 14, 2007	13.28	13.38	13.05	13.15	248,973	-0.09(-0.67%)
Mar 13, 2007	13.42	13.45	13.21	13.24	211,313	-0.18(-1.34%)
Mar 12, 2007	13.45	13.49	13.36	13.42	187,043	-0.03(-0.25%)
Mar 09, 2007	13.59	13.65	13.37	13.45	327,640	-0.09(-0.67%)
Mar 08, 2007	13.58	13.65	13.49	13.55	628,500	-0.04(-0.28%)
Mar 07, 2007	13.38	13.60	13.36	13.58	546,067	+0.21(+1.55%)
Mar 06, 2007	13.24	13.39	12.92	13.38	451,499	+0.21(+1.60%)
Mar 05, 2007	13.48	13.51	13.14	13.17	312,576	-0.37(-2.70%)
Mar 02, 2007	13.42	13.56	13.26	13.53	393,754	+0.15(+1.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.